Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.735 | 8.790 | 8.730 | 8.730 | 5,824 | +0.06(+0.69%) |
Apr 17, 2024 | 8.630 | 8.670 | 8.600 | 8.670 | 3,920 | -0.07(-0.80%) |
Apr 16, 2024 | 8.710 | 8.740 | 8.670 | 8.740 | 12,009 | -0.11(-1.24%) |
Apr 15, 2024 | 8.900 | 8.900 | 8.800 | 8.850 | 6,169 | +0.01(+0.11%) |
Apr 12, 2024 | 8.918 | 8.918 | 8.740 | 8.840 | 3,314 | -0.18(-2.00%) |
Apr 11, 2024 | 8.925 | 9.020 | 8.925 | 9.020 | 11,138 | -0.27(-2.89%) |
Apr 10, 2024 | 9.290 | 9.290 | 9.150 | 9.289 | 2,626 | -0.05(-0.55%) |
Apr 09, 2024 | 9.424 | 9.440 | 9.340 | 9.340 | 3,240 | -0.15(-1.58%) |
Apr 08, 2024 | 9.500 | 9.550 | 9.370 | 9.490 | 6,034 | +0.03(+0.32%) |
Apr 05, 2024 | 9.420 | 9.460 | 9.400 | 9.460 | 6,868 | -0.03(-0.32%) |
Apr 04, 2024 | 9.600 | 9.600 | 9.490 | 9.490 | 9,430 | -0.10(-1.04%) |
Apr 03, 2024 | 9.450 | 9.590 | 9.450 | 9.590 | 3,784 | +0.21(+2.24%) |
Apr 02, 2024 | 9.290 | 9.380 | 9.290 | 9.380 | 57,465 | -0.06(-0.64%) |
Apr 01, 2024 | 9.410 | 9.460 | 9.386 | 9.440 | 11,682 | -0.04(-0.42%) |
Mar 28, 2024 | 9.360 | 9.480 | 9.360 | 9.480 | 3,313 | +0.10(+1.07%) |
Mar 27, 2024 | 9.250 | 9.430 | 9.250 | 9.380 | 23,773 | +0.02(+0.21%) |
Mar 26, 2024 | 9.172 | 9.430 | 9.130 | 9.360 | 348,671 | +0.29(+3.20%) |
Mar 25, 2024 | 9.020 | 9.080 | 9.020 | 9.070 | 15,845 | +0.17(+1.91%) |
Mar 22, 2024 | 8.950 | 8.970 | 8.900 | 8.900 | 3,855 | -0.09(-1.00%) |
Mar 21, 2024 | 9.000 | 9.000 | 8.940 | 8.990 | 8,303 | -0.09(-0.99%) |
Mar 20, 2024 | 8.980 | 9.131 | 8.967 | 9.080 | 15,524 | -0.01(-0.11%) |
Mar 19, 2024 | 9.030 | 9.120 | 9.010 | 9.090 | 14,225 | -0.09(-0.98%) |
Mar 18, 2024 | 9.230 | 9.230 | 9.170 | 9.180 | 4,218 | +0.14(+1.52%) |
Mar 15, 2024 | 9.040 | 9.130 | 8.990 | 9.043 | 16,243 | +0.00(+0.02%) |
Mar 14, 2024 | 9.040 | 9.080 | 9.030 | 9.041 | 7,879 | -0.04(-0.43%) |
Mar 13, 2024 | 9.053 | 9.120 | 9.050 | 9.080 | 10,154 | -0.01(-0.11%) |
Mar 12, 2024 | 9.010 | 9.100 | 9.010 | 9.090 | 8,841 | +0.11(+1.22%) |
Mar 11, 2024 | 8.850 | 9.020 | 8.850 | 8.980 | 10,411 | -0.05(-0.55%) |
Mar 08, 2024 | 9.095 | 9.095 | 8.990 | 9.030 | 8,831 | +0.27(+3.08%) |
Mar 07, 2024 | 8.620 | 8.770 | 8.620 | 8.760 | 6,962 | +0.99(+12.74%) |
Mar 06, 2024 | 7.830 | 7.830 | 7.720 | 7.770 | 7,720 | +0.14(+1.83%) |
Mar 05, 2024 | 7.622 | 7.645 | 7.590 | 7.630 | 11,021 | -0.06(-0.78%) |
Mar 04, 2024 | 7.630 | 7.740 | 7.620 | 7.690 | 11,787 | -0.36(-4.53%) |
Mar 01, 2024 | 8.030 | 8.090 | 7.960 | 8.055 | 29,932 | +0.96(+13.61%) |
Feb 29, 2024 | 7.110 | 7.110 | 7.046 | 7.090 | 11,827 | +0.04(+0.57%) |
Feb 28, 2024 | 7.070 | 7.090 | 7.020 | 7.050 | 14,840 | -0.14(-1.95%) |
Feb 27, 2024 | 7.160 | 7.230 | 7.128 | 7.190 | 13,136 | +0.00(+0.00%) |
Feb 26, 2024 | 7.218 | 7.240 | 7.180 | 7.190 | 10,479 | -0.14(-1.91%) |
Feb 23, 2024 | 7.340 | 7.375 | 7.290 | 7.330 | 10,566 | -0.05(-0.68%) |
Feb 22, 2024 | 7.340 | 7.380 | 7.320 | 7.380 | 19,809 | +0.11(+1.51%) |
Feb 21, 2024 | 7.260 | 7.300 | 7.250 | 7.270 | 16,285 | -0.05(-0.68%) |
Feb 20, 2024 | 7.323 | 7.323 | 7.270 | 7.320 | 38,159 | -0.01(-0.14%) |
Feb 16, 2024 | 7.293 | 7.355 | 7.293 | 7.330 | 10,998 | -0.08(-1.08%) |
Feb 15, 2024 | 7.360 | 7.410 | 7.280 | 7.410 | 5,725 | +0.10(+1.37%) |
Feb 14, 2024 | 7.385 | 7.385 | 7.265 | 7.310 | 45,062 | +0.09(+1.23%) |
Feb 13, 2024 | 7.270 | 7.281 | 7.200 | 7.221 | 9,927 | -0.19(-2.54%) |
Feb 12, 2024 | 7.440 | 7.468 | 7.410 | 7.410 | 35,589 | +0.08(+1.09%) |
Feb 09, 2024 | 7.330 | 7.360 | 7.310 | 7.330 | 9,417 | -0.10(-1.35%) |
Feb 08, 2024 | 7.432 | 7.470 | 7.397 | 7.430 | 6,688 | +0.12(+1.64%) |
Feb 07, 2024 | 7.310 | 7.350 | 7.310 | 7.310 | 14,993 | -0.18(-2.40%) |
Feb 06, 2024 | 7.410 | 7.490 | 7.410 | 7.490 | 8,637 | +0.12(+1.63%) |
Feb 05, 2024 | 7.420 | 7.420 | 7.362 | 7.370 | 9,573 | -0.12(-1.58%) |
Feb 02, 2024 | 7.540 | 7.540 | 7.450 | 7.488 | 10,262 | -0.07(-0.95%) |